当前时间：2026-05-30 02:30:37 星期六休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-29 | 9.12 | 9.14 | -0.04 | -0.44% | 9.02 | 9.27 | 304606 | 27858 | 2.41% |
| 2026-05-28 | 9.36 | 9.18 | -0.23 | -2.44% | 9.06 | 9.40 | 307278 | 28275 | 2.43% |
| 2026-05-27 | 9.59 | 9.46 | -0.24 | -2.47% | 9.40 | 9.74 | 411727 | 39127 | 3.26% |
| 2026-05-26 | 9.27 | 9.70 | 0.34 | 3.63% | 9.22 | 9.89 | 681572 | 66172 | 5.40% |
| 2026-05-25 | 9.41 | 9.36 | -0.13 | -1.37% | 9.33 | 9.75 | 384287 | 36485 | 3.04% |
| 2026-05-22 | 9.45 | 9.49 | -0.02 | -0.21% | 9.38 | 9.61 | 394958 | 37437 | 3.13% |
| 2026-05-21 | 9.26 | 9.51 | 0.17 | 1.82% | 9.25 | 9.75 | 754816 | 72339 | 5.97% |
| 2026-05-20 | 9.10 | 9.34 | -0.01 | -0.11% | 9.00 | 9.36 | 585624 | 53833 | 4.64% |
| 2026-05-19 | 8.90 | 9.35 | 0.84 | 9.87% | 8.74 | 9.53 | 1027054 | 93696 | 8.13% |
| 2026-05-18 | 8.50 | 8.51 | 0.00 | 0.00% | 8.41 | 8.77 | 204272 | 17501 | 1.62% |
| 2026-05-15 | 8.44 | 8.51 | 0.06 | 0.71% | 8.41 | 8.78 | 286018 | 24674 | 2.26% |
| 2026-05-14 | 8.68 | 8.45 | -0.24 | -2.76% | 8.44 | 8.73 | 232162 | 19827 | 1.85% |
| 2026-05-13 | 8.70 | 8.69 | -0.03 | -0.34% | 8.58 | 8.73 | 207765 | 17994 | 1.66% |
| 2026-05-12 | 8.88 | 8.72 | -0.15 | -1.69% | 8.66 | 8.88 | 206268 | 18029 | 1.64% |
| 2026-05-11 | 8.78 | 8.87 | 0.08 | 0.91% | 8.71 | 8.92 | 237937 | 21023 | 1.90% |
| 2026-05-08 | 8.65 | 8.79 | 0.12 | 1.38% | 8.64 | 8.86 | 232741 | 20438 | 1.85% |
| 2026-05-07 | 8.78 | 8.67 | -0.10 | -1.14% | 8.57 | 8.82 | 296191 | 25663 | 2.36% |
| 2026-05-06 | 8.82 | 8.77 | -0.07 | -0.79% | 8.74 | 8.90 | 238337 | 21033 | 1.90% |
| 2026-04-30 | 8.84 | 8.84 | -0.02 | -0.23% | 8.82 | 9.11 | 202684 | 18092 | 1.61% |
| 2026-04-29 | 8.56 | 8.86 | 0.25 | 2.90% | 8.55 | 8.92 | 318210 | 28126 | 2.54% |
| 2026-04-28 | 8.76 | 8.61 | -0.22 | -2.49% | 8.53 | 8.83 | 235277 | 20339 | 1.87% |
| 2026-04-27 | 8.67 | 8.83 | 0.11 | 1.26% | 8.65 | 8.86 | 200684 | 17567 | 1.60% |
| 2026-04-24 | 8.79 | 8.72 | -0.13 | -1.47% | 8.67 | 8.81 | 179369 | 15653 | 1.43% |
| 2026-04-23 | 8.80 | 8.85 | 0.00 | 0.00% | 8.75 | 8.99 | 256687 | 22757 | 2.05% |
| 2026-04-22 | 8.80 | 8.85 | 0.03 | 0.34% | 8.73 | 8.93 | 193583 | 17064 | 1.54% |
| 2026-04-21 | 8.90 | 8.82 | -0.09 | -1.01% | 8.75 | 8.95 | 194659 | 17186 | 1.55% |
| 2026-04-20 | 8.87 | 8.91 | 0.04 | 0.45% | 8.79 | 8.92 | 204312 | 18108 | 1.63% |
| 2026-04-17 | 8.80 | 8.87 | 0.02 | 0.23% | 8.73 | 8.92 | 234020 | 20681 | 1.86% |
| 2026-04-16 | 8.81 | 8.85 | 0.00 | 0.00% | 8.73 | 8.87 | 295657 | 26051 | 2.36% |
| 2026-04-15 | 8.70 | 8.85 | 0.25 | 2.91% | 8.68 | 9.05 | 542799 | 48199 | 4.32% |
| 2026-04-14 | 8.60 | 8.60 | 0.05 | 0.58% | 8.51 | 8.64 | 176250 | 15096 | 1.40% |
| 2026-04-13 | 8.45 | 8.55 | -0.05 | -0.58% | 8.42 | 8.60 | 202951 | 17337 | 1.62% |
| 2026-04-10 | 8.68 | 8.60 | 0.12 | 1.42% | 8.53 | 8.73 | 280430 | 24152 | 2.23% |
| 2026-04-09 | 8.97 | 8.48 | -0.15 | -1.74% | 8.48 | 9.07 | 519058 | 45347 | 4.14% |
| 2026-04-08 | 8.43 | 8.63 | 0.35 | 4.23% | 8.39 | 8.63 | 296245 | 25301 | 2.36% |
| 2026-04-07 | 8.12 | 8.28 | 0.19 | 2.35% | 8.09 | 8.34 | 153974 | 12617 | 1.23% |
| 2026-04-03 | 8.32 | 8.09 | -0.20 | -2.41% | 8.07 | 8.33 | 142122 | 11583 | 1.13% |
| 2026-04-02 | 8.35 | 8.29 | -0.09 | -1.07% | 8.24 | 8.39 | 160333 | 13310 | 1.28% |
| 2026-04-01 | 8.39 | 8.38 | 0.11 | 1.33% | 8.29 | 8.42 | 146399 | 12237 | 1.17% |
| 2026-03-31 | 8.30 | 8.27 | -0.04 | -0.48% | 8.23 | 8.46 | 173040 | 14432 | 1.38% |
| 2026-03-30 | 8.14 | 8.31 | 0.04 | 0.48% | 8.10 | 8.33 | 150905 | 12416 | 1.20% |
| 2026-03-27 | 8.03 | 8.27 | 0.15 | 1.85% | 8.01 | 8.28 | 161484 | 13234 | 1.29% |
| 2026-03-26 | 8.28 | 8.12 | -0.19 | -2.29% | 8.09 | 8.35 | 233162 | 19093 | 1.86% |
| 2026-03-25 | 8.25 | 8.31 | 0.08 | 0.97% | 8.21 | 8.37 | 229446 | 19036 | 1.83% |
| 2026-03-24 | 8.05 | 8.23 | 0.34 | 4.31% | 7.94 | 8.25 | 326713 | 26431 | 2.60% |
| 2026-03-23 | 8.26 | 7.89 | -0.51 | -6.07% | 7.86 | 8.28 | 375055 | 30237 | 2.99% |
| 2026-03-20 | 8.68 | 8.40 | -0.26 | -3.00% | 8.40 | 8.74 | 290161 | 24789 | 2.31% |
| 2026-03-19 | 8.82 | 8.66 | -0.24 | -2.70% | 8.61 | 8.87 | 260556 | 22729 | 2.08% |
| 2026-03-18 | 8.92 | 8.90 | -0.02 | -0.22% | 8.80 | 8.96 | 206875 | 18325 | 1.65% |
| 2026-03-17 | 9.05 | 8.92 | -0.13 | -1.44% | 8.91 | 9.11 | 230779 | 20777 | 1.84% |
| 2026-03-16 | 8.94 | 9.05 | 0.11 | 1.23% | 8.94 | 9.07 | 186789 | 16843 | 1.49% |
| 2026-03-13 | 9.00 | 8.94 | -0.14 | -1.54% | 8.93 | 9.11 | 276318 | 24939 | 2.20% |
| 2026-03-12 | 9.19 | 9.08 | -0.15 | -1.63% | 9.03 | 9.23 | 314357 | 28663 | 2.51% |
| 2026-03-11 | 9.40 | 9.23 | -0.15 | -1.60% | 9.20 | 9.41 | 361000 | 33442 | 2.88% |
| 2026-03-10 | 9.39 | 9.38 | 0.06 | 0.64% | 9.34 | 9.58 | 375507 | 35396 | 2.99% |
| 2026-03-09 | 9.53 | 9.32 | -0.51 | -5.19% | 9.13 | 9.59 | 687962 | 64055 | 5.49% |
| 2026-03-06 | 9.61 | 9.83 | 0.13 | 1.34% | 9.48 | 9.86 | 498773 | 48502 | 3.98% |
| 2026-03-05 | 10.22 | 9.70 | -0.13 | -1.32% | 9.63 | 10.26 | 791699 | 78206 | 6.31% |
| 2026-03-04 | 10.71 | 9.83 | -1.01 | -9.32% | 9.81 | 11.08 | 1282557 | 132632 | 10.23% |
| 2026-03-03 | 11.00 | 10.84 | -0.19 | -1.72% | 10.65 | 11.24 | 848708 | 93065 | 6.77% |
| 2026-03-02 | 10.90 | 11.03 | -0.11 | -0.99% | 10.88 | 11.17 | 540861 | 59583 | 4.31% |
| 2026-02-27 | 10.82 | 11.14 | 0.25 | 2.30% | 10.82 | 11.22 | 727479 | 80569 | 5.80% |
| 2026-02-26 | 10.86 | 10.89 | 0.06 | 0.55% | 10.78 | 11.10 | 545563 | 59614 | 4.35% |
| 2026-02-25 | 10.60 | 10.83 | 0.20 | 1.88% | 10.60 | 10.87 | 451920 | 48635 | 3.60% |
| 2026-02-24 | 10.70 | 10.63 | 0.05 | 0.47% | 10.46 | 10.73 | 326904 | 34664 | 2.61% |